시장 데이터를 불러오는 중
Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B · VOYA-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,406 | ₩30,700 | ₩30,366 | ₩30,580 | +0.57% | 2.4만 |
| 2026.10.08 | ₩30,553 | ₩30,700 | ₩30,366 | ₩30,646 | +0.31% | 2.5만 |
| 2026.10.07 | ₩30,339 | ₩30,726 | ₩30,159 | ₩30,726 | +1.28% | 3.4만 |
| 2026.10.06 | ₩30,473 | ₩30,913 | ₩30,413 | ₩30,633 | +0.53% | 2.3만 |
| 2026.10.05 | ₩30,499 | ₩30,913 | ₩30,246 | ₩30,566 | +0.22% | 6.8만 |
| 2026.10.02 | ₩30,927 | ₩31,113 | ₩30,533 | ₩30,740 | -0.60% | 3.5만 |
| 2026.10.01 | ₩30,713 | ₩31,300 | ₩30,459 | ₩30,927 | +0.70% | 2.7만 |
| 2026.09.30 | ₩30,740 | ₩30,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,726 |
| -0.04% |
| 6.5만 |
| 2026.09.29 | ₩30,820 | ₩30,853 | ₩30,366 | ₩30,847 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩31,087 | ₩31,087 | ₩30,566 | ₩31,020 | -0.21% | 1.6만 |
|---|
| 2026.09.25 | ₩31,234 | ₩31,234 | ₩30,913 | ₩31,220 | -0.04% | 2.2만 |
|---|
| 2026.09.24 | ₩31,300 | ₩31,607 | ₩31,087 | ₩31,265 | -0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩31,354 | ₩31,380 | ₩31,100 | ₩31,234 | -0.38% | 2.3만 |
|---|
| 2026.09.22 | ₩31,567 | ₩31,901 | ₩31,247 | ₩31,300 | -0.85% | 2.2만 |
|---|
| 2026.09.21 | ₩31,234 | ₩31,981 | ₩31,100 | ₩31,434 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩31,167 | ₩31,651 | ₩31,059 | ₩31,267 | +0.32% | 1.3만 |
|---|
| 2026.09.17 | ₩31,741 | ₩31,915 | ₩30,900 | ₩31,274 | -1.47% | 2.4만 |
|---|
| 2026.09.16 | ₩31,581 | ₩31,741 | ₩31,420 | ₩31,474 | -0.34% | 1.8만 |
|---|
| 2026.09.15 | ₩31,420 | ₩31,674 | ₩30,597 | ₩31,581 | +0.51% | 4.2만 |
|---|
| 2026.09.14 | ₩31,194 | ₩31,726 | ₩30,967 | ₩31,701 | +1.63% | 1.3만 |
|---|
| 2026.09.11 | ₩31,234 | ₩31,714 | ₩31,022 | ₩31,140 | -0.30% | 1.6만 |
|---|
| 2026.09.10 | ₩31,234 | ₩31,474 | ₩30,766 | ₩31,194 | -0.13% | 2.8만 |
|---|
| 2026.09.09 | ₩31,087 | ₩31,326 | ₩30,766 | ₩31,326 | +0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩31,234 | ₩31,759 | ₩30,775 | ₩31,249 | +0.05% | 9.9천 |
|---|
| 2026.09.04 | ₩30,806 | ₩31,821 | ₩30,727 | ₩31,287 | +1.56% | 1.3만 |
|---|
| 2026.09.03 | ₩31,234 | ₩31,711 | ₩30,847 | ₩30,967 | -0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩31,287 | ₩31,963 | ₩31,113 | ₩31,220 | -0.21% | 1만 |
|---|
| 2026.09.01 | ₩31,394 | ₩31,447 | ₩31,060 | ₩31,287 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩31,394 | ₩32,028 | ₩31,073 | ₩31,287 | -0.34% | 1.9만 |
|---|
| 2026.08.28 | ₩31,687 | ₩31,687 | ₩31,314 | ₩31,314 | -1.18% | 1.6만 |
|---|
| 2026.08.27 | ₩31,607 | ₩31,714 | ₩31,420 | ₩31,501 | -0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩31,674 | ₩31,768 | ₩31,394 | ₩31,420 | -0.80% | 1.4만 |
|---|
| 2026.08.25 | ₩32,008 | ₩32,161 | ₩31,554 | ₩31,961 | -0.15% | 1.8만 |
|---|
| 2026.08.24 | ₩31,741 | ₩32,225 | ₩31,581 | ₩31,808 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩31,567 | ₩31,928 | ₩31,420 | ₩31,701 | +0.42% | 2.5만 |
|---|
| 2026.08.20 | ₩31,581 | ₩32,007 | ₩31,367 | ₩31,727 | +0.46% | 2.9만 |
|---|
| 2026.08.19 | ₩31,701 | ₩32,061 | ₩31,687 | ₩31,848 | +0.46% | 9.3만 |
|---|
| 2026.08.18 | ₩31,781 | ₩31,834 | ₩31,180 | ₩31,687 | -0.29% | 1.3만 |
|---|
| 2026.08.17 | ₩32,008 | ₩32,008 | ₩31,768 | ₩31,768 | -0.75% | 2.7만 |
|---|
| 2026.08.14 | ₩31,928 | ₩32,021 | ₩31,901 | ₩31,914 | -0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩31,834 | ₩32,095 | ₩31,834 | ₩31,954 | +0.38% | 1.9만 |
|---|
| 2026.08.12 | ₩31,674 | ₩31,768 | ₩31,635 | ₩31,687 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩31,647 | ₩31,794 | ₩31,567 | ₩31,754 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩31,701 | ₩31,727 | ₩31,447 | ₩31,527 | -0.55% | 2.1만 |
|---|
| 2026.08.07 | ₩31,567 | ₩31,754 | ₩31,461 | ₩31,621 | +0.17% | 3.4만 |
|---|
| 2026.08.06 | ₩31,541 | ₩31,541 | ₩31,234 | ₩31,367 | -0.55% | 2.8만 |
|---|
| 2026.08.05 | ₩31,714 | ₩31,714 | ₩31,207 | ₩31,420 | -0.93% | 2.5만 |
|---|
| 2026.08.04 | ₩31,808 | ₩31,808 | ₩31,567 | ₩31,581 | -0.71% | 1.5만 |
|---|
| 2026.08.03 | ₩31,647 | ₩31,834 | ₩31,634 | ₩31,701 | +0.17% | 2.5만 |
|---|
| 2026.07.31 | ₩31,687 | ₩31,768 | ₩31,467 | ₩31,647 | -0.13% | 3.6만 |
|---|
| 2026.07.30 | ₩31,727 | ₩31,754 | ₩31,527 | ₩31,567 | -0.50% | 7.3천 |
|---|
| 2026.07.29 | ₩31,594 | ₩31,734 | ₩31,527 | ₩31,554 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩31,661 | ₩31,861 | ₩31,647 | ₩31,661 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩31,834 | ₩31,854 | ₩31,647 | ₩31,687 | -0.46% | 1.2만 |
|---|
| 2026.07.24 | ₩31,727 | ₩31,861 | ₩31,407 | ₩31,661 | -0.21% | 1.6만 |
|---|
| 2026.07.23 | ₩31,594 | ₩31,810 | ₩31,391 | ₩31,607 | +0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩31,581 | ₩31,754 | ₩31,581 | ₩31,754 | +0.55% | 1.1만 |
|---|
| 2026.07.21 | ₩31,594 | ₩31,754 | ₩31,554 | ₩31,754 | +0.51% | 16.4만 |
|---|
| 2026.07.20 | ₩31,487 | ₩31,834 | ₩31,487 | ₩31,741 | +0.81% | 3.4만 |
|---|
| 2026.07.17 | ₩31,194 | ₩31,567 | ₩31,111 | ₩31,487 | +0.94% | 2.5만 |
|---|
| 2026.07.16 | ₩31,274 | ₩31,274 | ₩31,113 | ₩31,194 | -0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩31,180 | ₩31,274 | ₩31,074 | ₩31,274 | +0.30% | 1.5만 |
|---|
| 2026.07.14 | ₩31,167 | ₩31,226 | ₩31,060 | ₩31,180 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩31,194 | ₩31,194 | ₩30,978 | ₩31,067 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩31,207 | ₩31,207 | ₩30,995 | ₩31,167 | -0.13% | 1.6만 |
|---|
| 2026.07.09 | ₩31,007 | ₩31,233 | ₩31,007 | ₩31,100 | +0.30% | 1.1만 |
|---|
| 2026.07.08 | ₩31,274 | ₩31,274 | ₩30,900 | ₩31,100 | -0.55% | 1.8만 |
|---|
| 2026.07.07 | ₩31,420 | ₩31,474 | ₩31,087 | ₩31,220 | -0.64% | 2.3만 |
|---|
| 2026.07.06 | ₩31,434 | ₩31,481 | ₩31,367 | ₩31,481 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩31,274 | ₩31,380 | ₩31,049 | ₩31,380 | +0.34% | 1.4만 |
|---|
| 2026.07.01 | ₩31,033 | ₩31,287 | ₩30,995 | ₩31,192 | +0.51% | 9.7천 |
|---|
| 2026.06.30 | ₩30,993 | ₩31,220 | ₩30,873 | ₩31,113 | +0.39% | 11.5만 |
|---|
| 2026.06.29 | ₩30,900 | ₩30,993 | ₩30,847 | ₩30,940 | +0.13% | 2.2만 |
|---|
| 2026.06.26 | ₩30,620 | ₩30,913 | ₩30,620 | ₩30,773 | +0.50% | 1.9만 |
|---|
| 2026.06.25 | ₩30,940 | ₩30,940 | ₩30,593 | ₩30,740 | -0.65% | 2만 |
|---|
| 2026.06.24 | ₩30,860 | ₩30,967 | ₩30,673 | ₩30,847 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩30,940 | ₩31,087 | ₩30,540 | ₩30,847 | -0.30% | 4.2만 |
|---|
| 2026.06.22 | ₩31,020 | ₩31,100 | ₩30,860 | ₩30,967 | -0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩30,980 | ₩31,194 | ₩30,980 | ₩31,100 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩31,207 | ₩31,240 | ₩30,980 | ₩30,980 | -0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩31,340 | ₩31,454 | ₩31,127 | ₩31,260 | -0.26% | 1.6만 |
|---|
| 2026.06.15 | ₩31,501 | ₩31,541 | ₩31,207 | ₩31,340 | -0.51% | 1.2만 |
|---|
| 2026.06.12 | ₩31,554 | ₩31,554 | ₩31,154 | ₩31,307 | -0.78% | 1.8만 |
|---|
| 2026.06.11 | ₩31,367 | ₩31,649 | ₩31,354 | ₩31,374 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩31,687 | ₩31,687 | ₩31,461 | ₩31,474 | -0.67% | 1.5만 |
|---|
| 2026.06.09 | ₩31,594 | ₩31,674 | ₩31,447 | ₩31,621 | +0.08% | 2만 |
|---|
| 2026.06.08 | ₩31,661 | ₩31,674 | ₩31,448 | ₩31,547 | -0.36% | 9.4천 |
|---|
| 2026.06.05 | ₩31,634 | ₩31,861 | ₩31,447 | ₩31,627 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩31,647 | ₩31,901 | ₩31,647 | ₩31,768 | +0.38% | 1.5만 |
|---|
| 2026.06.03 | ₩31,928 | ₩31,941 | ₩31,661 | ₩31,741 | -0.59% | 1만 |
|---|
| 2026.06.02 | ₩31,861 | ₩32,002 | ₩31,661 | ₩31,834 | -0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩31,968 | ₩32,021 | ₩31,808 | ₩31,941 | -0.08% | 8.8천 |
|---|
| 2026.05.29 | ₩32,128 | ₩32,128 | ₩31,806 | ₩31,848 | -0.87% | 2.1만 |
|---|
| 2026.05.28 | ₩32,061 | ₩32,181 | ₩31,981 | ₩32,061 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩31,954 | ₩32,088 | ₩31,741 | ₩31,941 | -0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩31,888 | ₩32,048 | ₩31,501 | ₩31,841 | -0.15% | 1.4만 |
|---|
| 2026.05.22 | ₩32,141 | ₩32,241 | ₩31,921 | ₩32,101 | -0.12% | 1.8만 |
|---|
| 2026.05.21 | ₩32,088 | ₩32,119 | ₩31,831 | ₩32,101 | +0.04% | 3.2만 |
|---|
| 2026.05.20 | ₩32,115 | ₩32,128 | ₩31,918 | ₩31,981 | -0.42% | 1.4만 |
|---|
| 2026.05.19 | ₩32,101 | ₩32,125 | ₩31,808 | ₩32,075 | -0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩32,221 | ₩32,252 | ₩31,994 | ₩32,108 | -0.35% | 1.1만 |
|---|
| 2026.05.15 | ₩32,101 | ₩32,195 | ₩31,778 | ₩32,115 | +0.04% | 2.3만 |
|---|
| 2026.05.14 | ₩32,101 | ₩32,341 | ₩31,994 | ₩32,228 | +0.40% | 6.9천 |
|---|
| 2026.05.13 | ₩32,181 | ₩32,275 | ₩32,021 | ₩32,168 | -0.04% | 6.8천 |
|---|
| 2026.05.12 | ₩32,181 | ₩32,181 | ₩31,882 | ₩32,181 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩32,021 | ₩32,195 | ₩31,821 | ₩32,181 | +0.50% | 1.7만 |
|---|
| 2026.05.08 | ₩31,981 | ₩31,981 | ₩31,794 | ₩31,928 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩31,994 | ₩32,288 | ₩31,834 | ₩31,914 | -0.25% | 1.2만 |
|---|
| 2026.05.06 | ₩32,115 | ₩32,115 | ₩31,874 | ₩32,061 | -0.17% | 2.4만 |
|---|
| 2026.05.05 | ₩32,008 | ₩32,075 | ₩31,834 | ₩32,021 | +0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩31,981 | ₩32,153 | ₩31,744 | ₩31,834 | -0.46% | 1.8만 |
|---|
| 2026.05.01 | ₩32,221 | ₩32,448 | ₩31,954 | ₩31,968 | -0.79% | 1.6만 |
|---|
| 2026.04.30 | ₩32,061 | ₩32,195 | ₩31,834 | ₩31,994 | -0.21% | 1.3만 |
|---|
| 2026.04.29 | ₩32,101 | ₩32,218 | ₩31,861 | ₩31,981 | -0.37% | 1.6만 |
|---|
| 2026.04.28 | ₩32,221 | ₩32,221 | ₩31,981 | ₩32,034 | -0.58% | 8.8천 |
|---|
| 2026.04.27 | ₩32,315 | ₩32,488 | ₩32,034 | ₩32,061 | -0.78% | 1.4만 |
|---|
| 2026.04.24 | ₩32,181 | ₩32,235 | ₩31,981 | ₩32,208 | +0.08% | 8.8천 |
|---|
| 2026.04.23 | ₩32,275 | ₩32,435 | ₩32,021 | ₩32,128 | -0.45% | 3.5만 |
|---|
| 2026.04.22 | ₩32,128 | ₩32,275 | ₩31,794 | ₩32,275 | +0.46% | 1.1만 |
|---|
| 2026.04.21 | ₩31,848 | ₩32,088 | ₩31,781 | ₩32,088 | +0.75% | 1.6만 |
|---|
| 2026.04.20 | ₩31,808 | ₩32,101 | ₩31,781 | ₩31,874 | +0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩32,048 | ₩32,121 | ₩31,794 | ₩31,834 | -0.67% | 1.8만 |
|---|
| 2026.04.16 | ₩32,115 | ₩32,168 | ₩31,718 | ₩31,808 | -0.96% | 1.4만 |
|---|
| 2026.04.15 | ₩31,741 | ₩31,994 | ₩31,581 | ₩31,994 | +0.80% | 1.8만 |
|---|
| 2026.04.14 | ₩31,741 | ₩31,794 | ₩31,447 | ₩31,674 | -0.21% | 1.7만 |
|---|
| 2026.04.13 | ₩31,340 | ₩31,741 | ₩31,340 | ₩31,594 | +0.81% | 2.1만 |
|---|
| 2026.04.10 | ₩31,487 | ₩31,647 | ₩31,207 | ₩31,487 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,367 | ₩31,487 | ₩31,047 | ₩31,474 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩31,113 | ₩31,487 | ₩31,047 | ₩31,247 | +0.43% | 0 |
|---|
| 2026.04.07 | ₩30,726 | ₩30,940 | ₩30,620 | ₩30,940 | +0.70% | 2.7만 |
|---|
| 2026.04.06 | ₩30,753 | ₩31,113 | ₩30,633 | ₩30,847 | +0.30% | 1.4만 |
|---|
| 2026.04.02 | ₩30,499 | ₩30,887 | ₩30,499 | ₩30,887 | +1.27% | 1.7만 |
|---|
| 2026.04.01 | ₩30,633 | ₩30,967 | ₩30,499 | ₩30,780 | +0.48% | 1.4만 |
|---|
| 2026.03.31 | ₩30,686 | ₩31,002 | ₩30,540 | ₩30,633 | -0.17% | 13만 |
|---|
| 2026.03.30 | ₩30,900 | ₩31,135 | ₩30,673 | ₩30,686 | -0.69% | 1.5만 |
|---|
| 2026.03.27 | ₩31,154 | ₩31,314 | ₩30,833 | ₩30,873 | -0.90% | 1.5만 |
|---|
| 2026.03.26 | ₩31,300 | ₩31,701 | ₩30,967 | ₩31,167 | -0.43% | 1.9만 |
|---|
| 2026.03.25 | ₩31,334 | ₩31,701 | ₩31,167 | ₩31,501 | +0.53% | 2.5만 |
|---|
| 2026.03.24 | ₩31,254 | ₩31,600 | ₩30,900 | ₩30,993 | -0.83% | 1.6만 |
|---|
| 2026.03.23 | ₩31,434 | ₩31,567 | ₩31,007 | ₩31,167 | -0.85% | 2만 |
|---|
| 2026.03.20 | ₩31,541 | ₩31,848 | ₩31,127 | ₩31,167 | -1.18% | 2.3만 |
|---|
| 2026.03.19 | ₩31,554 | ₩31,848 | ₩31,501 | ₩31,594 | +0.13% | 2만 |
|---|
| 2026.03.18 | ₩31,901 | ₩31,928 | ₩31,314 | ₩31,834 | -0.21% | 2만 |
|---|
| 2026.03.17 | ₩31,994 | ₩32,141 | ₩31,808 | ₩32,088 | +0.29% | 7.4천 |
|---|
| 2026.03.16 | ₩31,714 | ₩32,139 | ₩31,714 | ₩31,974 | +0.82% | 1.4만 |
|---|
| 2026.03.13 | ₩31,848 | ₩32,088 | ₩31,781 | ₩31,914 | +0.21% | 1.6만 |
|---|
| 2026.03.12 | ₩31,861 | ₩32,101 | ₩31,647 | ₩31,888 | +0.08% | 1만 |
|---|
| 2026.03.11 | ₩31,954 | ₩32,088 | ₩31,761 | ₩31,928 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩31,594 | ₩31,901 | ₩31,594 | ₩31,834 | +0.76% | 1 |
|---|
| 2026.03.09 | ₩32,088 | ₩32,088 | ₩31,354 | ₩31,674 | -1.29% | 1 |
|---|
| 2026.03.06 | ₩31,981 | ₩32,201 | ₩31,834 | ₩31,914 | -0.21% | 1 |
|---|
| 2026.03.05 | ₩32,235 | ₩32,235 | ₩32,101 | ₩32,221 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩32,115 | ₩32,261 | ₩31,928 | ₩32,235 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩32,075 | ₩32,141 | ₩31,781 | ₩31,981 | -0.29% | 1 |
|---|
| 2026.03.02 | ₩32,128 | ₩32,221 | ₩32,028 | ₩32,207 | +0.25% | 1 |
|---|
| 2026.02.27 | ₩31,994 | ₩32,128 | ₩31,768 | ₩32,128 | +0.42% | 1 |
|---|
| 2026.02.26 | ₩32,341 | ₩32,363 | ₩32,048 | ₩32,115 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩32,595 | ₩32,595 | ₩32,248 | ₩32,248 | -1.06% | 1 |
|---|
| 2026.02.24 | ₩32,969 | ₩32,975 | ₩32,742 | ₩32,862 | -0.32% | 1 |
|---|
| 2026.02.23 | ₩32,969 | ₩33,036 | ₩32,782 | ₩32,969 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩32,782 | ₩33,020 | ₩32,769 | ₩32,849 | +0.20% | 9.6천 |
|---|
| 2026.02.19 | ₩32,889 | ₩33,195 | ₩32,582 | ₩32,715 | -0.53% | 1.6만 |
|---|
| 2026.02.18 | ₩33,222 | ₩33,236 | ₩32,902 | ₩32,955 | -0.80% | 2.2만 |
|---|
| 2026.02.17 | ₩33,029 | ₩33,276 | ₩32,929 | ₩33,116 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩33,009 | ₩33,129 | ₩32,925 | ₩33,062 | +0.16% | 1.8만 |
|---|
| 2026.02.12 | ₩32,982 | ₩33,022 | ₩32,762 | ₩32,835 | -0.45% | 1.3만 |
|---|
| 2026.02.11 | ₩32,955 | ₩33,009 | ₩32,689 | ₩32,942 | -0.04% | 1.2만 |
|---|
| 2026.02.10 | ₩32,648 | ₩32,915 | ₩32,546 | ₩32,862 | +0.65% | 3.4만 |
|---|
| 2026.02.09 | ₩32,502 | ₩32,675 | ₩32,275 | ₩32,515 | +0.04% | 2.3만 |
|---|
| 2026.02.06 | ₩32,261 | ₩32,448 | ₩32,101 | ₩32,382 | +0.37% | 2.1만 |
|---|
| 2026.02.05 | ₩32,208 | ₩32,368 | ₩32,021 | ₩32,261 | +0.17% | 2.3만 |
|---|
| 2026.02.04 | ₩32,195 | ₩32,328 | ₩32,034 | ₩32,208 | +0.04% | 4만 |
|---|
| 2026.02.03 | ₩32,689 | ₩32,689 | ₩32,115 | ₩32,288 | -1.22% | 3.2만 |
|---|
| 2026.02.02 | ₩32,475 | ₩32,742 | ₩32,475 | ₩32,608 | +0.41% | 9.7천 |
|---|
| 2026.01.30 | ₩32,568 | ₩32,622 | ₩32,448 | ₩32,542 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩32,809 | ₩32,889 | ₩32,542 | ₩32,555 | -0.77% | 1.8만 |
|---|
| 2026.01.28 | ₩32,862 | ₩32,862 | ₩32,595 | ₩32,782 | -0.24% | 1.4만 |
|---|
| 2026.01.27 | ₩32,795 | ₩32,902 | ₩32,622 | ₩32,755 | -0.12% | 1.8만 |
|---|
| 2026.01.26 | ₩32,929 | ₩32,993 | ₩32,689 | ₩32,902 | -0.08% | 1만 |
|---|
| 2026.01.23 | ₩32,849 | ₩32,889 | ₩32,608 | ₩32,862 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩32,823 | ₩32,915 | ₩32,577 | ₩32,755 | -0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩32,622 | ₩33,022 | ₩32,382 | ₩32,755 | +0.41% | 2.8만 |
|---|
| 2026.01.20 | ₩32,595 | ₩32,769 | ₩32,317 | ₩32,729 | +0.41% | 1.7만 |
|---|
| 2026.01.16 | ₩33,062 | ₩33,156 | ₩32,835 | ₩32,955 | -0.32% | 3만 |
|---|
| 2026.01.15 | ₩33,249 | ₩33,269 | ₩33,062 | ₩33,125 | -0.37% | 2.3만 |
|---|
| 2026.01.14 | ₩33,222 | ₩33,249 | ₩32,996 | ₩33,129 | -0.28% | 2.9만 |
|---|
| 2026.01.13 | ₩33,169 | ₩33,287 | ₩33,089 | ₩33,142 | -0.08% | 1.1만 |
|---|
| 2026.01.12 | ₩33,196 | ₩33,284 | ₩33,009 | ₩33,156 | -0.12% | 1.3만 |
|---|
| 2026.01.09 | ₩33,249 | ₩33,288 | ₩33,129 | ₩33,156 | -0.28% | 1.9만 |
|---|
| 2026.01.08 | ₩33,169 | ₩33,236 | ₩33,052 | ₩33,169 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩33,156 | ₩33,209 | ₩32,982 | ₩33,169 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,089 | ₩33,303 | ₩32,915 | ₩33,009 | -0.24% | 1.7만 |
|---|
| 2026.01.05 | ₩33,062 | ₩33,369 | ₩33,036 | ₩33,076 | +0.04% | 3.2만 |
|---|
| 2026.01.02 | ₩33,292 | ₩33,329 | ₩33,009 | ₩33,102 | -0.57% | 1만 |
|---|
| 2025.12.31 | ₩33,102 | ₩33,102 | ₩32,942 | ₩33,009 | -0.28% | 3.8만 |
|---|
| 2025.12.30 | ₩33,116 | ₩33,162 | ₩33,009 | ₩33,102 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,089 | ₩33,196 | ₩33,089 | ₩33,129 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,076 | ₩33,272 | ₩33,076 | ₩33,142 | +0.20% | 7.5천 |
|---|
| 2025.12.24 | ₩33,129 | ₩33,262 | ₩33,076 | ₩33,116 | -0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,062 | ₩33,356 | ₩33,025 | ₩33,129 | +0.20% | 1.3만 |
|---|
| 2025.12.22 | ₩33,022 | ₩33,283 | ₩32,996 | ₩33,116 | +0.28% | 3.8만 |
|---|
| 2025.12.19 | ₩33,142 | ₩33,236 | ₩33,022 | ₩33,049 | -0.28% | 1.9만 |
|---|
| 2025.12.18 | ₩33,102 | ₩33,286 | ₩32,969 | ₩33,142 | +0.12% | 2.3만 |
|---|
| 2025.12.17 | ₩33,196 | ₩33,356 | ₩33,036 | ₩33,076 | -0.36% | 6.4만 |
|---|
| 2025.12.16 | ₩33,303 | ₩33,383 | ₩33,116 | ₩33,236 | -0.20% | 13.6만 |
|---|
| 2025.12.15 | ₩33,423 | ₩33,423 | ₩33,102 | ₩33,303 | -0.36% | 3.5만 |
|---|
| 2025.12.12 | ₩33,182 | ₩33,396 | ₩33,036 | ₩33,209 | +0.08% | 1.9만 |
|---|
| 2025.12.11 | ₩33,169 | ₩33,316 | ₩32,675 | ₩33,303 | +0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩32,969 | ₩33,102 | ₩32,809 | ₩33,062 | +0.28% | 2.3만 |
|---|
| 2025.12.09 | ₩32,835 | ₩33,009 | ₩32,488 | ₩32,915 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩32,702 | ₩32,862 | ₩32,616 | ₩32,742 | +0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩32,702 | ₩32,822 | ₩32,528 | ₩32,662 | -0.12% | 1.4만 |
|---|
| 2025.12.04 | ₩32,809 | ₩32,929 | ₩32,597 | ₩32,635 | -0.53% | 1.6만 |
|---|
| 2025.12.03 | ₩32,675 | ₩32,809 | ₩32,622 | ₩32,684 | +0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩32,635 | ₩32,635 | ₩32,435 | ₩32,622 | -0.04% | 2.2만 |
|---|
| 2025.12.01 | ₩32,261 | ₩32,648 | ₩32,261 | ₩32,635 | +1.16% | 4.6만 |
|---|
| 2025.11.28 | ₩32,673 | ₩32,673 | ₩32,235 | ₩32,475 | -0.61% | 9.8천 |
|---|
| 2025.11.26 | ₩32,582 | ₩32,595 | ₩32,288 | ₩32,355 | -0.70% | 1.6만 |
|---|
| 2025.11.25 | ₩32,675 | ₩32,782 | ₩32,675 | ₩32,742 | +0.20% | 3.3만 |
|---|
| 2025.11.24 | ₩32,382 | ₩32,702 | ₩31,940 | ₩32,528 | +0.45% | 2만 |
|---|
| 2025.11.21 | ₩32,075 | ₩32,288 | ₩31,781 | ₩32,208 | +0.42% | 1.2만 |
|---|
| 2025.11.20 | ₩31,928 | ₩32,048 | ₩31,768 | ₩31,968 | +0.13% | 4.7만 |
|---|
| 2025.11.19 | ₩31,821 | ₩31,994 | ₩31,768 | ₩31,888 | +0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩31,808 | ₩31,988 | ₩31,754 | ₩31,914 | +0.34% | 1.6만 |
|---|
| 2025.11.17 | ₩31,674 | ₩31,954 | ₩31,674 | ₩31,901 | +0.72% | 4.1만 |
|---|
| 2025.11.14 | ₩31,968 | ₩31,968 | ₩31,647 | ₩31,741 | -0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩32,288 | ₩32,294 | ₩31,794 | ₩31,834 | -1.41% | 1.6만 |
|---|
| 2025.11.12 | ₩32,275 | ₩32,340 | ₩32,141 | ₩32,208 | -0.21% | 1.7만 |
|---|
| 2025.11.11 | ₩32,395 | ₩32,395 | ₩32,155 | ₩32,181 | -0.66% | 8.7천 |
|---|
| 2025.11.10 | ₩32,275 | ₩32,422 | ₩32,141 | ₩32,328 | +0.17% | 3.6만 |
|---|
| 2025.11.07 | ₩32,395 | ₩32,395 | ₩32,048 | ₩32,168 | -0.70% | 1.5만 |
|---|
| 2025.11.06 | ₩32,355 | ₩32,555 | ₩32,089 | ₩32,395 | +0.12% | 1.3만 |
|---|
| 2025.11.05 | ₩32,328 | ₩32,341 | ₩32,155 | ₩32,235 | -0.29% | 1.3만 |
|---|
| 2025.11.04 | ₩32,395 | ₩32,575 | ₩32,034 | ₩32,235 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩32,568 | ₩32,675 | ₩32,234 | ₩32,395 | -0.53% | 1.6만 |
|---|
| 2025.10.31 | ₩32,822 | ₩32,822 | ₩32,515 | ₩32,555 | -0.81% | 3.7만 |
|---|
| 2025.10.30 | ₩32,902 | ₩33,022 | ₩32,502 | ₩32,715 | -0.57% | 1.5만 |
|---|
| 2025.10.29 | ₩33,102 | ₩33,146 | ₩32,795 | ₩32,900 | -0.61% | 1.6만 |
|---|
| 2025.10.28 | ₩32,969 | ₩33,116 | ₩32,796 | ₩33,076 | +0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩33,022 | ₩33,061 | ₩32,795 | ₩32,915 | -0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩33,009 | ₩33,022 | ₩32,702 | ₩32,862 | -0.44% | 9.2천 |
|---|
| 2025.10.23 | ₩32,875 | ₩32,915 | ₩32,689 | ₩32,909 | +0.10% | 6.5천 |
|---|
| 2025.10.22 | ₩32,769 | ₩32,875 | ₩32,635 | ₩32,835 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩32,742 | ₩32,875 | ₩32,742 | ₩32,875 | +0.41% | 1.2만 |
|---|
| 2025.10.20 | ₩32,662 | ₩32,749 | ₩32,575 | ₩32,742 | +0.25% | 9.2천 |
|---|
| 2025.10.17 | ₩32,422 | ₩32,606 | ₩32,395 | ₩32,568 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩32,328 | ₩32,665 | ₩32,301 | ₩32,301 | -0.08% | 2.4만 |
|---|
| 2025.10.15 | ₩32,515 | ₩32,795 | ₩32,195 | ₩32,315 | -0.62% | 1.4만 |
|---|
| 2025.10.14 | ₩32,568 | ₩32,662 | ₩32,248 | ₩32,368 | -0.61% | 1.4만 |
|---|
| 2025.10.13 | ₩32,689 | ₩32,755 | ₩32,455 | ₩32,502 | -0.57% | 1.6만 |
|---|
| 2025.10.10 | ₩32,689 | ₩32,769 | ₩32,249 | ₩32,668 | -0.06% | 1.3만 |
|---|
